SPX270319P06575000
SPX Mar 19 2027 6575.00 Put
optionOPRA
EODOct 28, 2026
65.83USD-3.333%(-2.27)2Vol3,172OI
SPX270319P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.74 | 65.83 | 65.74 | 65.83 | -3.333% | 2 | 3,172 | 0.000% |
| 2026-10-27 | 68.00 | 68.10 | 68.00 | 68.10 | +8.803% | 3 | 3,169 | -3.333% |
| 2026-10-21 | 63.03 | 63.03 | 62.59 | 62.59 | -26.278% | 12 | 3,157 | +5.177% |
| 2026-10-16 | 84.90 | 84.90 | 84.90 | 84.90 | +27.096% | 1 | 3,158 | -22.462% |
| 2026-10-15 | 66.80 | 66.80 | 66.80 | 66.80 | +10.231% | 1 | 3,158 | -1.452% |
| 2026-10-12 | 60.50 | 60.60 | 60.50 | 60.60 | -0.980% | 10 | 3,161 | +8.630% |
| 2026-10-09 | 61.20 | 61.20 | 61.20 | 61.20 | -6.135% | 1 | 3,160 | +7.565% |
| 2026-10-08 | 64.67 | 67.00 | 64.67 | 65.20 | +5.077% | 23 | 3,161 | +0.966% |
| 2026-10-07 | 62.05 | 62.05 | 62.05 | 62.05 | +2.902% | 6 | 3,161 | +6.092% |
| 2026-10-06 | 61.70 | 61.90 | 60.30 | 60.30 | -7.188% | 24 | 3,147 | +9.171% |
| 2026-10-05 | 66.70 | 66.70 | 64.97 | 64.97 | -18.553% | 12 | 3,145 | +1.324% |
| 2026-10-01 | 79.77 | 79.77 | 79.77 | 79.77 | +10.454% | 2 | 3,145 | -17.475% |
| 2026-09-30 | 72.04 | 72.22 | 72.04 | 72.22 | -3.320% | 4 | 3,145 | -8.848% |
| 2026-09-28 | 72.30 | 74.70 | 72.30 | 74.70 | -1.994% | 14 | 3,145 | -11.874% |
| 2026-09-24 | 76.22 | 76.22 | 76.22 | 76.22 | +8.948% | 6 | 3,139 | -13.632% |
| 2026-09-22 | 69.96 | 69.96 | 69.96 | 69.96 | -5.396% | 2 | 3,140 | -5.903% |
| 2026-09-21 | 73.95 | 73.95 | 73.95 | 73.95 | -16.393% | 1 | 3,140 | -10.980% |
| 2026-09-16 | 88.09 | 88.45 | 88.09 | 88.45 | -1.306% | 14 | 3,140 | -25.574% |
| 2026-09-11 | 89.27 | 89.62 | 89.27 | 89.62 | -8.364% | 2 | 3,140 | -26.545% |
| 2026-09-10 | 97.80 | 97.80 | 97.80 | 97.80 | +13.986% | 1 | 3,140 | -32.689% |
| 2026-09-08 | 85.60 | 85.80 | 85.60 | 85.80 | +5.704% | 2 | 3,140 | -23.275% |
| 2026-09-04 | 81.10 | 81.17 | 81.10 | 81.17 | -10.606% | 2 | 3,140 | -18.899% |
| 2026-08-28 | 90.80 | 90.80 | 90.80 | 90.80 | -10.454% | 1 | 3,140 | -27.500% |
| 2026-08-21 | 102.39 | 102.42 | 101.40 | 101.40 | -0.049% | 213 | 3,174 | -35.079% |
| 2026-08-19 | 102.50 | 102.50 | 101.45 | 101.45 | -6.030% | 200 | 3,245 | -35.111% |
| 2026-08-18 | 109.10 | 109.20 | 107.96 | 107.96 | +7.124% | 10 | 3,239 | -39.024% |
| 2026-08-14 | 100.71 | 100.78 | 100.71 | 100.78 | +0.089% | 2 | 3,238 | -34.679% |
| 2026-08-13 | 99.46 | 100.69 | 98.95 | 100.69 | -3.554% | 16 | 3,238 | -34.621% |
| 2026-08-12 | 103.96 | 104.40 | 103.96 | 104.40 | -0.751% | 21 | 3,224 | -36.944% |
| 2026-08-11 | 105.16 | 105.19 | 105.16 | 105.19 | -0.247% | 50 | 3,224 | -37.418% |
| 2026-08-10 | 103.83 | 105.46 | 103.73 | 105.45 | -0.472% | 63 | 3,221 | -37.572% |
| 2026-08-07 | 106.64 | 107.79 | 105.56 | 105.95 | -2.170% | 76 | 3,174 | -37.867% |
| 2026-08-06 | 107.69 | 108.42 | 107.61 | 108.30 | +1.690% | 10 | 3,169 | -39.215% |
| 2026-08-05 | 106.94 | 106.95 | 106.47 | 106.50 | -3.005% | 176 | 3,135 | -38.188% |
| 2026-08-04 | 107.94 | 109.90 | 107.94 | 109.80 | -12.836% | 20 | 3,132 | -40.046% |
| 2026-08-03 | 125.97 | 125.97 | 125.97 | 125.97 | -18.148% | 1 | 3,132 | -47.742% |
| 2026-07-31 | 153.90 | 153.90 | 153.90 | 153.90 | +2.600% | 1 | 3,133 | -57.225% |
| 2026-07-29 | 150.23 | 150.23 | 150.00 | 150.00 | -5.105% | 6 | 3,131 | -56.113% |
| 2026-07-24 | 157.69 | 158.07 | 157.69 | 158.07 | +9.353% | 2 | 3,131 | -58.354% |
| 2026-07-22 | 144.55 | 144.55 | 144.55 | 144.55 | +3.866% | 1 | 3,131 | -54.459% |
| 2026-07-16 | 139.17 | 139.17 | 139.17 | 139.17 | +0.230% | 3 | 3,128 | -52.698% |
| 2026-07-15 | 138.85 | 138.85 | 138.85 | 138.85 | -3.240% | 1 | 3,127 | -52.589% |
| 2026-07-13 | 143.50 | 143.50 | 143.50 | 143.50 | +1.299% | 1 | 3,127 | -54.125% |
| 2026-07-10 | 141.66 | 141.66 | 141.66 | 141.66 | -9.413% | 5 | 3,127 | -53.530% |
| 2026-07-08 | 155.46 | 156.38 | 155.46 | 156.38 | +6.985% | 2 | 3,127 | -57.904% |
| 2026-07-07 | 146.45 | 146.50 | 146.17 | 146.17 | -0.327% | 3 | 3,127 | -54.963% |
| 2026-07-06 | 146.91 | 146.91 | 146.65 | 146.65 | -13.317% | 2 | 3,128 | -55.111% |
| 2026-06-29 | 174.45 | 174.45 | 169.18 | 169.18 | -3.711% | 3 | 3,129 | -61.089% |
| 2026-06-26 | 175.70 | 175.70 | 175.70 | 175.70 | +5.977% | 1 | 3,128 | -62.533% |
| 2026-06-17 | 165.94 | 165.94 | 165.79 | 165.79 | +3.425% | 2 | 3,128 | -60.293% |
| 2026-06-16 | 159.90 | 160.30 | 159.90 | 160.30 | +0.716% | 3 | 3,242 | -58.933% |
| 2026-06-15 | 162.41 | 162.41 | 159.16 | 159.16 | -17.177% | 65 | 3,242 | -58.639% |
| 2026-06-08 | 187.78 | 192.17 | 184.98 | 192.17 | +15.835% | 410 | 2,854 | -65.744% |
| 2026-06-04 | 166.20 | 166.20 | 165.90 | 165.90 | -2.641% | 27 | 2,866 | -60.319% |
| 2026-06-03 | 170.48 | 170.48 | 170.17 | 170.40 | +3.035% | 6 | 2,867 | -61.367% |
| 2026-06-02 | 165.38 | 165.38 | 165.38 | 165.38 | -0.833% | 5 | 2,867 | -60.195% |
| 2026-06-01 | 166.94 | 166.94 | 166.77 | 166.77 | +2.044% | 4 | 2,869 | -60.526% |
| 2026-05-29 | 163.43 | 163.43 | 163.43 | 163.43 | -5.422% | 5 | 2,869 | -59.720% |
| 2026-05-28 | 172.47 | 172.80 | 172.47 | 172.80 | -2.719% | 158 | 2,871 | -61.904% |
| 2026-05-27 | 178.29 | 178.29 | 177.63 | 177.63 | -1.042% | 8 | 2,873 | -62.940% |
| 2026-05-26 | 176.80 | 180.80 | 176.49 | 179.50 | -9.899% | 14 | 2,873 | -63.326% |
| 2026-05-21 | 197.98 | 202.21 | 197.98 | 199.22 | +1.255% | 32 | 2,880 | -66.956% |
| 2026-05-20 | 200.20 | 201.21 | 196.75 | 196.75 | -6.372% | 244 | 3,029 | -66.541% |
| 2026-05-19 | 210.14 | 210.14 | 210.14 | 210.14 | +2.407% | 240 | 3,029 | -68.673% |
| 2026-05-18 | 203.80 | 205.20 | 203.80 | 205.20 | +5.026% | 9 | 3,038 | -67.919% |
| 2026-05-14 | 197.40 | 197.40 | 195.14 | 195.38 | -5.859% | 8 | 3,040 | -66.307% |
| 2026-05-11 | 210.27 | 210.27 | 207.22 | 207.54 | -5.146% | 10 | 3,045 | -68.281% |
| 2026-05-07 | 219.00 | 219.00 | 218.80 | 218.80 | +0.179% | 4 | 3,040 | -69.913% |
| 2026-05-06 | 220.18 | 220.33 | 218.41 | 218.41 | -5.752% | 15 | 3,047 | -69.859% |
| 2026-05-05 | 234.29 | 234.60 | 231.69 | 231.74 | -1.139% | 35 | 3,064 | -71.593% |
| 2026-05-04 | 233.87 | 234.41 | 233.75 | 234.41 | +3.128% | 32 | 3,074 | -71.917% |
| 2026-05-01 | 230.63 | 230.63 | 227.12 | 227.30 | -8.347% | 54 | 3,074 | -71.038% |
| 2026-04-30 | 256.60 | 257.20 | 248.00 | 248.00 | -2.054% | 12 | 3,074 | -73.456% |
| 2026-04-27 | 253.18 | 253.20 | 253.18 | 253.20 | -3.333% | 18 | 3,066 | -74.001% |
| 2026-04-23 | 261.31 | 261.93 | 261.31 | 261.93 | -0.191% | 2 | 3,066 | -74.867% |
| 2026-04-22 | 263.35 | 263.35 | 262.43 | 262.43 | +0.436% | 4 | 3,065 | -74.915% |
| 2026-04-21 | 261.36 | 261.36 | 261.29 | 261.29 | -2.475% | 4 | 3,065 | -74.806% |
| 2026-04-20 | 267.59 | 267.92 | 267.59 | 267.92 | -5.625% | 8 | 3,065 | -75.429% |
| 2026-04-16 | 283.14 | 287.32 | 282.92 | 283.89 | +0.070% | 756 | 3,065 | -76.811% |
| 2026-04-15 | 287.87 | 293.50 | 282.18 | 283.69 | -3.536% | 3,300 | 2,687 | -76.795% |
| 2026-04-14 | 294.59 | 297.18 | 291.85 | 294.09 | -11.578% | 1,800 | 1,067 | -77.616% |
| 2026-04-13 | 332.60 | 332.60 | 332.60 | 332.60 | -0.479% | 1 | 184 | -80.207% |
| 2026-04-10 | 330.57 | 337.08 | 330.36 | 334.20 | -6.981% | 13 | 184 | -80.302% |
| 2026-04-08 | 357.79 | 359.28 | 357.79 | 359.28 | -14.335% | 4 | 180 | -81.677% |
| 2026-04-06 | 419.40 | 419.40 | 419.40 | 419.40 | -2.009% | 1 | 180 | -84.304% |
| 2026-04-01 | 444.70 | 444.70 | 427.71 | 428.00 | -13.448% | 9 | 179 | -84.619% |
| 2026-03-31 | 494.50 | 494.50 | 494.50 | 494.50 | -10.226% | 1 | 178 | -86.688% |
| 2026-03-30 | 524.12 | 550.83 | 524.12 | 550.83 | +4.245% | 5 | 177 | -88.049% |
| 2026-03-27 | 528.40 | 528.40 | 528.40 | 528.40 | +12.689% | 1 | 176 | -87.542% |
| 2026-03-26 | 458.90 | 468.90 | 458.90 | 468.90 | +6.206% | 7 | 175 | -85.961% |
| 2026-03-25 | 432.60 | 441.50 | 432.60 | 441.50 | -0.831% | 3 | 171 | -85.089% |
| 2026-03-24 | 462.50 | 467.40 | 441.10 | 445.20 | +0.016% | 67 | 171 | -85.213% |
| 2026-03-23 | 445.13 | 445.13 | 445.13 | 445.13 | -5.892% | 2 | 184 | -85.211% |
| 2026-03-20 | 452.44 | 473.00 | 452.44 | 473.00 | +5.911% | 58 | 182 | -86.082% |
| 2026-03-19 | 459.18 | 459.18 | 441.00 | 446.60 | +7.150% | 47 | 162 | -85.260% |
| 2026-03-18 | 415.47 | 416.80 | 415.47 | 416.80 | -4.753% | 2 | 157 | -84.206% |
| 2026-03-13 | 437.60 | 437.60 | 437.60 | 437.60 | +3.086% | 1 | 155 | -84.957% |
| 2026-03-09 | 424.50 | 424.50 | 424.50 | 424.50 | +9.832% | 1 | 155 | -84.492% |
| 2026-03-06 | 388.00 | 388.00 | 386.50 | 386.50 | +3.039% | 150 | 154 | -82.968% |
| 2026-03-05 | 375.10 | 375.10 | 375.10 | 375.10 | +0.243% | 2 | 9 | -82.450% |
| 2026-02-17 | 374.19 | 374.19 | 374.19 | 374.19 | +20.851% | 1 | 9 | -82.407% |
| 2026-01-26 | 311.31 | 311.31 | 309.50 | 309.63 | -3.593% | 8 | 9 | -78.739% |
| 2026-01-23 | 321.17 | 321.17 | 321.17 | 321.17 | -2.413% | 1 | 5 | -79.503% |
| 2025-12-29 | 329.98 | 329.98 | 329.11 | 329.11 | 0.000% | 8 | 4 | -79.998% |